Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Shiloh Inds Inc (NQ: SHLO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2014 17.98 18.22 17.63 18.09 54,779 +0.15(+0.84%)
May 29, 2014 18.00 18.50 17.61 17.94 96,832 +0.01(+0.06%)
May 28, 2014 17.72 18.00 17.11 17.93 78,506 +0.45(+2.57%)
May 27, 2014 16.95 17.95 16.81 17.48 119,572 +0.76(+4.55%)
May 23, 2014 16.70 16.72 16.72 16.72 241,300 +0.81(+5.09%)
May 22, 2014 17.90 17.90 15.15 15.91 399,908 -2.07(-11.51%)
May 21, 2014 17.67 18.13 17.50 17.98 82,421 +0.24(+1.35%)
May 20, 2014 18.00 18.26 17.50 17.74 73,014 -0.25(-1.36%)
May 19, 2014 17.76 18.09 17.54 17.98 52,206 +0.22(+1.27%)
May 16, 2014 17.73 17.97 17.47 17.76 61,560 +0.12(+0.68%)
May 15, 2014 18.09 18.15 17.38 17.64 80,000 -0.49(-2.70%)
May 14, 2014 19.14 19.31 18.09 18.13 95,945 -1.09(-5.67%)
May 13, 2014 19.63 19.77 19.15 19.22 54,466 -0.52(-2.63%)
May 12, 2014 18.72 19.95 18.59 19.74 89,437 +1.20(+6.47%)
May 09, 2014 18.21 18.59 18.02 18.54 52,988 +0.25(+1.37%)
May 08, 2014 18.76 19.04 18.05 18.29 57,311 -0.58(-3.07%)
May 07, 2014 19.00 19.00 18.32 18.87 60,963 -0.09(-0.47%)
May 06, 2014 19.18 19.53 18.89 18.96 65,288 -0.25(-1.30%)
May 05, 2014 19.07 19.33 18.78 19.21 54,131 +0.02(+0.10%)
May 02, 2014 19.40 19.40 18.91 19.19 29,234 -0.07(-0.36%)
May 01, 2014 19.67 19.80 18.93 19.26 70,224 -0.48(-2.43%)
Apr 30, 2014 19.18 19.84 18.65 19.74 87,678 +0.41(+2.12%)
Apr 29, 2014 19.71 19.75 19.20 19.33 74,058 -0.28(-1.43%)
Apr 28, 2014 20.32 20.44 19.00 19.61 95,255 -0.59(-2.92%)
Apr 25, 2014 20.17 20.46 19.57 20.20 85,254 -0.15(-0.74%)
Apr 24, 2014 20.50 20.77 19.99 20.35 78,063 -0.02(-0.10%)
Apr 23, 2014 20.69 20.77 20.11 20.37 62,978 -0.28(-1.36%)
Apr 22, 2014 20.16 20.96 20.07 20.65 112,031 +0.61(+3.04%)
Apr 21, 2014 19.42 20.20 19.42 20.04 132,409 +0.76(+3.94%)
Apr 17, 2014 18.97 19.28 19.28 19.28 54,500 +0.20(+1.05%)
Apr 16, 2014 18.77 19.10 18.39 19.08 44,060 +0.53(+2.86%)
Apr 15, 2014 18.70 18.82 17.91 18.55 79,043 -0.04(-0.22%)
Apr 14, 2014 18.43 19.16 18.29 18.59 75,666 +0.43(+2.37%)
Apr 11, 2014 18.35 18.35 17.99 18.16 62,420 -0.24(-1.30%)
Apr 10, 2014 19.22 19.25 18.23 18.40 52,385 -0.76(-3.97%)
Apr 09, 2014 18.87 19.25 18.57 19.16 59,807 +0.42(+2.24%)
Apr 08, 2014 18.02 18.93 18.02 18.74 104,873 +0.78(+4.34%)
Apr 07, 2014 19.19 19.19 17.75 17.96 108,572 -1.23(-6.41%)
Apr 04, 2014 19.68 19.74 18.82 19.19 121,078 -0.32(-1.64%)
Apr 03, 2014 18.89 19.55 18.88 19.51 112,401 +0.67(+3.56%)
Apr 02, 2014 18.62 18.95 18.32 18.84 103,821 +0.22(+1.18%)
Apr 01, 2014 17.84 18.63 17.76 18.62 99,187 +0.88(+4.96%)
Mar 31, 2014 17.55 17.99 17.43 17.74 137,597 +0.25(+1.43%)
Mar 28, 2014 17.76 17.97 17.30 17.49 139,002 -0.19(-1.07%)
Mar 27, 2014 17.40 17.87 17.21 17.68 193,150 +0.24(+1.38%)
Mar 26, 2014 19.46 19.46 17.26 17.44 408,166 -1.77(-9.21%)
Mar 25, 2014 19.40 19.80 19.01 19.21 140,052 -0.05(-0.26%)
Mar 24, 2014 19.96 19.96 19.05 19.26 177,076 -0.33(-1.68%)
Mar 21, 2014 19.60 19.84 19.32 19.59 144,177 +0.23(+1.19%)
Mar 20, 2014 19.50 19.60 19.26 19.36 89,979 +0.03(+0.16%)
Mar 19, 2014 19.45 19.68 19.15 19.33 266,753 +0.21(+1.10%)
Mar 18, 2014 18.70 19.21 18.52 19.12 243,700 +0.57(+3.07%)
Mar 17, 2014 18.82 18.91 18.09 18.55 362,887 +0.43(+2.37%)
Mar 14, 2014 16.99 18.40 16.96 18.12 375,593 +0.98(+5.72%)
Mar 13, 2014 17.66 17.66 16.89 17.14 54,897 -0.46(-2.61%)
Mar 12, 2014 17.39 17.64 17.24 17.60 66,341 +0.12(+0.69%)
Mar 11, 2014 17.58 17.71 17.00 17.48 83,207 -0.04(-0.23%)
Mar 10, 2014 17.40 17.64 17.29 17.52 108,874 +0.04(+0.23%)
Mar 07, 2014 17.92 17.99 17.45 17.48 42,994 -0.40(-2.24%)
Mar 06, 2014 18.00 18.08 17.79 17.88 86,748 -0.09(-0.50%)
Mar 05, 2014 17.76 18.08 17.59 17.97 63,310 +0.09(+0.50%)
Mar 04, 2014 18.10 18.60 17.73 17.88 149,149 -0.09(-0.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.